Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.630 -0.130 (-2.73%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.494 2.494 2.355 2.355 419,791 -0.14(-5.66%)
Nov 26, 2014 2.473 2.496 2.496 2.496 462,554 +0.02(+0.85%)
Nov 25, 2014 2.546 2.559 2.471 2.475 516,226 -0.07(-2.87%)
Nov 24, 2014 2.536 2.559 2.523 2.548 444,409 +0.02(+0.91%)
Nov 21, 2014 2.557 2.561 2.521 2.525 680,939 -0.00(-0.08%)
Nov 20, 2014 2.521 2.542 2.508 2.527 573,698 -0.00(-0.08%)
Nov 19, 2014 2.563 2.582 2.488 2.529 628,083 -0.03(-1.14%)
Nov 18, 2014 2.554 2.569 2.519 2.559 838,993 +0.01(+0.41%)
Nov 17, 2014 2.592 2.592 2.519 2.548 559,201 -0.05(-1.77%)
Nov 14, 2014 2.544 2.605 2.515 2.594 821,451 +0.05(+1.97%)
Nov 13, 2014 2.611 2.633 2.540 2.544 783,359 -0.07(-2.56%)
Nov 12, 2014 2.602 2.617 2.592 2.611 733,313 +0.00(+0.00%)
Nov 11, 2014 2.726 2.734 2.589 2.611 967,851 -0.11(-4.21%)
Nov 10, 2014 2.830 2.841 2.699 2.726 586,745 -0.10(-3.48%)
Nov 07, 2014 2.747 2.878 2.715 2.824 945,507 +0.09(+3.21%)
Nov 06, 2014 2.705 2.736 2.659 2.736 785,499 +0.04(+1.47%)
Nov 05, 2014 2.740 2.740 2.678 2.696 469,076 -0.02(-0.69%)
Nov 04, 2014 2.726 2.761 2.657 2.715 603,722 -0.03(-0.91%)
Nov 03, 2014 2.778 2.799 2.715 2.740 793,801 -0.04(-1.50%)
Oct 31, 2014 2.728 2.799 2.709 2.782 868,050 +0.10(+3.58%)
Oct 30, 2014 2.621 2.705 2.621 2.686 483,406 +0.05(+1.82%)
Oct 29, 2014 2.659 2.678 2.613 2.638 410,833 -0.03(-0.94%)
Oct 28, 2014 2.506 2.663 2.504 2.663 694,948 +0.17(+6.87%)
Oct 27, 2014 2.521 2.511 2.511 2.492 1,237,608 -0.02(-0.75%)
Oct 24, 2014 2.546 2.557 2.471 2.511 681,581 -0.02(-0.91%)
Oct 23, 2014 2.492 2.547 2.471 2.534 966,415 +0.07(+2.88%)
Oct 22, 2014 2.554 2.554 2.456 2.463 484,818 -0.08(-3.20%)
Oct 21, 2014 2.523 2.563 2.494 2.544 573,890 +0.04(+1.58%)
Oct 20, 2014 2.477 2.519 2.471 2.504 561,221 +0.03(+1.10%)
Oct 17, 2014 2.561 2.569 2.465 2.477 877,779 -0.05(-1.82%)
Oct 16, 2014 2.496 2.579 2.492 2.523 738,244 -0.02(-0.82%)
Oct 15, 2014 2.452 2.560 2.431 2.544 844,647 +0.07(+2.70%)
Oct 14, 2014 2.477 2.567 2.435 2.477 705,467 +0.03(+1.19%)
Oct 13, 2014 2.433 2.511 2.425 2.448 662,114 +0.01(+0.26%)
Oct 10, 2014 2.456 2.515 2.433 2.442 915,401 -0.03(-1.27%)
Oct 09, 2014 2.523 2.527 2.458 2.473 871,344 -0.05(-1.91%)
Oct 08, 2014 2.446 2.525 2.414 2.521 940,388 +0.07(+2.72%)
Oct 07, 2014 2.467 2.492 2.423 2.454 1,171,848 -0.02(-0.76%)
Oct 06, 2014 2.492 2.515 2.437 2.473 789,310 -0.01(-0.42%)
Oct 03, 2014 2.523 2.527 2.469 2.483 702,968 -0.01(-0.34%)
Oct 02, 2014 2.429 2.527 2.425 2.492 994,993 +0.06(+2.32%)
Oct 01, 2014 2.481 2.504 2.429 2.435 797,780 -0.05(-1.93%)
Sep 30, 2014 2.571 2.582 2.477 2.483 1,114,285 -0.08(-3.25%)
Sep 29, 2014 2.619 2.640 2.564 2.567 574,651 -0.09(-3.38%)
Sep 26, 2014 2.596 2.673 2.586 2.657 1,040,697 +0.07(+2.75%)
Sep 25, 2014 2.653 2.663 2.567 2.586 555,385 -0.08(-2.90%)
Sep 24, 2014 2.573 2.682 2.573 2.663 994,136 +0.10(+3.74%)
Sep 23, 2014 2.588 2.600 2.550 2.567 798,661 -0.03(-1.13%)
Sep 22, 2014 2.525 2.609 2.515 2.596 823,553 +0.06(+2.39%)
Sep 19, 2014 2.636 2.656 2.502 2.536 2,112,936 -0.10(-3.65%)
Sep 18, 2014 2.659 2.678 2.632 2.632 811,823 -0.01(-0.55%)
Sep 17, 2014 2.709 2.722 2.638 2.646 924,167 -0.07(-2.46%)
Sep 16, 2014 2.753 2.753 2.709 2.713 853,553 -0.04(-1.44%)
Sep 15, 2014 2.772 2.776 2.717 2.753 817,242 -0.01(-0.45%)
Sep 12, 2014 2.824 2.824 2.753 2.765 551,761 -0.05(-1.85%)
Sep 11, 2014 2.843 2.868 2.809 2.818 518,634 -0.04(-1.24%)
Sep 10, 2014 2.803 2.861 2.801 2.853 596,177 +0.06(+2.02%)
Sep 09, 2014 2.884 2.920 2.797 2.797 927,275 -0.09(-3.04%)
Sep 08, 2014 2.866 2.930 2.842 2.884 727,228 +0.02(+0.66%)
Sep 05, 2014 2.830 2.907 2.797 2.866 1,144,893 +0.03(+1.11%)
Sep 04, 2014 2.893 2.930 2.827 2.834 799,954 -0.06(-2.02%)
Sep 03, 2014 2.932 2.960 2.864 2.893 1,467,627 -0.03(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.